Compass, Inc. (COMP) stock
COMPNYSEReal Estate Agents & Managers (For Others)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 6/30292% above fair value
$10.26+0.27 (+2.70%)
Close on Nov 11, 2026Market cap $7.77BP/E 73.3Yield –
Price history
Compass share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$10.26
+2.70% on the day
52-week range
$6.37 – $13.96
-26.5% from the high
Change over 52 weeks
+8.8%
From $9.43 on Nov 11, 2025
Average volume
13.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $9.95 | $10.27 | $9.80 | $10.26 | +2.70% | 12,157,430 |
| Nov 10, 2026 | $10.55 | $10.66 | $9.96 | $9.99 | -7.41% | 17,985,900 |
| Nov 9, 2026 | $10.42 | $10.95 | $10.22 | $10.79 | +5.68% | 23,957,070 |
| Nov 6, 2026 | $9.25 | $10.39 | $9.16 | $10.21 | +10.74% | 24,521,490 |
| Nov 5, 2026 | $9.92 | $10.00 | $9.10 | $9.22 | -8.17% | 19,598,930 |
| Nov 4, 2026 | $9.87 | $10.17 | $9.79 | $10.04 | +7.73% | 16,796,880 |
| Nov 3, 2026 | $9.43 | $9.58 | $9.28 | $9.32 | -1.06% | 9,939,404 |
| Nov 2, 2026 | $9.26 | $9.81 | $9.15 | $9.42 | +4.67% | 14,581,350 |
| Oct 30, 2026 | $9.31 | $9.51 | $8.79 | $9.00 | -4.15% | 17,665,150 |
| Oct 29, 2026 | $9.31 | $9.52 | $9.20 | $9.39 | +2.40% | 13,342,090 |
| Oct 28, 2026 | $9.62 | $9.73 | $9.07 | $9.17 | -5.76% | 12,903,980 |
| Oct 27, 2026 | $9.74 | $9.77 | $9.53 | $9.73 | +0.41% | 6,842,837 |
| Oct 26, 2026 | $9.78 | $9.83 | $9.56 | $9.69 | -0.62% | 12,429,030 |
| Oct 23, 2026 | $9.68 | $9.88 | $9.57 | $9.75 | -2.21% | 12,285,790 |
| Oct 22, 2026 | $9.70 | $10.28 | $9.62 | $9.97 | +2.57% | 20,752,880 |
| Oct 21, 2026 | $9.80 | $9.90 | $9.62 | $9.72 | +2.10% | 18,258,150 |
| Oct 20, 2026 | $9.10 | $9.55 | $9.01 | $9.52 | +5.66% | 10,635,810 |
| Oct 19, 2026 | $9.09 | $9.11 | $8.88 | $9.01 | -1.31% | 8,995,867 |
| Oct 16, 2026 | $9.66 | $9.78 | $8.96 | $9.13 | -5.09% | 13,502,550 |
| Oct 15, 2026 | $9.00 | $9.65 | $8.95 | $9.62 | +9.82% | 17,915,570 |
| Oct 14, 2026 | $8.58 | $8.76 | $8.42 | $8.76 | -0.57% | 16,357,810 |
| Oct 13, 2026 | $8.93 | $9.03 | $8.61 | $8.81 | -0.11% | 10,555,100 |
| Oct 12, 2026 | $9.20 | $9.23 | $8.75 | $8.82 | -6.07% | 15,013,070 |
| Oct 9, 2026 | $9.45 | $9.52 | $9.28 | $9.39 | -1.37% | 10,618,830 |
| Oct 8, 2026 | $9.01 | $9.56 | $9.01 | $9.52 | +3.59% | 15,870,410 |
| Oct 7, 2026 | $9.02 | $9.26 | $8.92 | $9.19 | -1.08% | 15,310,210 |
| Oct 6, 2026 | $9.36 | $9.46 | $9.19 | $9.29 | 0.00% | 14,144,810 |
| Oct 5, 2026 | $9.23 | $9.49 | $9.12 | $9.29 | +0.76% | 18,344,530 |
| Oct 2, 2026 | $9.32 | $9.61 | $9.17 | $9.22 | +1.10% | 24,257,510 |
| Oct 1, 2026 | $8.84 | $9.15 | $8.59 | $9.12 | +2.70% | 21,805,800 |
| Sep 30, 2026 | $9.04 | $9.34 | $8.87 | $8.88 | -1.44% | 17,522,780 |
| Sep 29, 2026 | $9.20 | $9.20 | $8.90 | $9.01 | -0.99% | 14,183,360 |
| Sep 28, 2026 | $9.13 | $9.33 | $9.00 | $9.10 | -2.99% | 17,142,100 |
| Sep 25, 2026 | $9.35 | $9.61 | $9.30 | $9.38 | +0.97% | 13,712,690 |
| Sep 24, 2026 | $9.29 | $9.47 | $9.06 | $9.29 | +1.42% | 21,779,450 |
| Sep 23, 2026 | $9.50 | $9.66 | $9.06 | $9.16 | -5.27% | 18,087,960 |
| Sep 22, 2026 | $10.33 | $10.40 | $9.55 | $9.67 | -4.54% | 20,433,270 |
| Sep 21, 2026 | $10.23 | $10.59 | $10.05 | $10.13 | +0.50% | 17,245,510 |
| Sep 18, 2026 | $10.35 | $10.43 | $9.97 | $10.08 | -3.82% | 25,107,990 |
| Sep 17, 2026 | $10.68 | $10.72 | $10.26 | $10.48 | +1.45% | 16,066,940 |
| Sep 16, 2026 | $10.50 | $10.60 | $10.10 | $10.33 | -0.29% | 15,115,970 |
| Sep 15, 2026 | $10.48 | $10.55 | $9.93 | $10.36 | -2.72% | 19,179,490 |
| Sep 14, 2026 | $10.35 | $10.91 | $10.35 | $10.65 | +1.33% | 13,980,880 |
| Sep 11, 2026 | $10.33 | $10.62 | $10.12 | $10.51 | +3.75% | 11,317,240 |
| Sep 10, 2026 | $10.48 | $10.57 | $10.08 | $10.13 | -5.15% | 14,951,350 |
| Sep 9, 2026 | $10.70 | $10.82 | $10.59 | $10.68 | -0.65% | 7,998,366 |
| Sep 8, 2026 | $10.94 | $10.95 | $10.72 | $10.75 | -3.33% | 9,577,578 |
| Sep 4, 2026 | $10.85 | $11.20 | $10.80 | $11.12 | +0.54% | 9,175,104 |
| Sep 3, 2026 | $10.83 | $11.23 | $10.82 | $11.06 | +4.44% | 14,975,990 |
| Sep 2, 2026 | $10.36 | $10.63 | $10.26 | $10.59 | +2.52% | 13,128,710 |
| Sep 1, 2026 | $10.30 | $10.65 | $10.25 | $10.33 | -2.18% | 12,261,770 |
| Aug 31, 2026 | $11.06 | $11.09 | $10.44 | $10.56 | -3.74% | 12,653,290 |
| Aug 28, 2026 | $11.15 | $11.39 | $10.95 | $10.97 | -1.17% | 8,610,806 |
| Aug 27, 2026 | $11.47 | $11.50 | $10.98 | $11.10 | -2.46% | 11,549,010 |
| Aug 26, 2026 | $11.68 | $11.75 | $11.28 | $11.38 | -3.56% | 5,868,702 |
| Aug 25, 2026 | $11.73 | $11.84 | $11.53 | $11.80 | +2.16% | 9,717,047 |
| Aug 24, 2026 | $11.63 | $11.71 | $11.34 | $11.55 | -1.70% | 10,613,330 |
| Aug 21, 2026 | $12.01 | $12.01 | $11.56 | $11.75 | -1.43% | 6,969,173 |
| Aug 20, 2026 | $12.41 | $12.57 | $11.86 | $11.92 | -6.88% | 11,035,260 |
| Aug 19, 2026 | $12.51 | $12.97 | $12.25 | $12.80 | +4.07% | 11,697,510 |
| Aug 18, 2026 | $12.19 | $12.53 | $12.05 | $12.30 | -0.73% | 7,613,078 |
| Aug 17, 2026 | $12.85 | $12.85 | $12.12 | $12.39 | -4.84% | 10,155,360 |
| Aug 14, 2026 | $13.39 | $13.60 | $12.94 | $13.02 | -2.47% | 7,202,117 |
| Aug 13, 2026 | $12.80 | $13.40 | $12.63 | $13.35 | +4.87% | 10,476,420 |
| Aug 12, 2026 | $12.85 | $12.92 | $12.52 | $12.73 | +0.32% | 7,684,066 |
| Aug 11, 2026 | $12.50 | $12.70 | $12.24 | $12.69 | +2.34% | 6,517,616 |
| Aug 10, 2026 | $12.48 | $12.68 | $12.26 | $12.40 | -1.43% | 6,552,054 |
| Aug 7, 2026 | $12.73 | $12.99 | $12.57 | $12.58 | 0.00% | 10,171,980 |
| Aug 6, 2026 | $12.72 | $12.75 | $11.62 | $12.58 | -1.95% | 18,185,520 |
| Aug 5, 2026 | $12.75 | $13.22 | $12.17 | $12.83 | +6.92% | 30,010,580 |
| Aug 4, 2026 | $11.95 | $12.26 | $11.89 | $12.00 | +2.13% | 12,275,370 |
| Aug 3, 2026 | $11.55 | $11.88 | $11.47 | $11.75 | +3.16% | 8,190,722 |
| Jul 31, 2026 | $11.65 | $11.69 | $11.14 | $11.39 | -0.61% | 8,840,172 |
| Jul 30, 2026 | $11.67 | $11.78 | $11.14 | $11.46 | -1.29% | 6,893,026 |
| Jul 29, 2026 | $11.62 | $12.10 | $11.24 | $11.61 | -2.27% | 15,388,870 |
| Jul 28, 2026 | $11.86 | $12.04 | $11.62 | $11.88 | +0.68% | 8,325,193 |
| Jul 27, 2026 | $11.40 | $11.99 | $11.40 | $11.80 | +6.59% | 15,596,050 |
| Jul 24, 2026 | $10.86 | $11.44 | $10.70 | $11.07 | +2.69% | 11,271,660 |
| Jul 23, 2026 | $11.05 | $11.12 | $10.51 | $10.78 | -4.26% | 12,698,180 |
| Jul 22, 2026 | $11.33 | $11.48 | $11.11 | $11.26 | -1.40% | 9,767,599 |
| Jul 21, 2026 | $11.68 | $11.84 | $11.37 | $11.42 | -2.73% | 10,308,010 |
| Jul 20, 2026 | $11.99 | $12.05 | $11.67 | $11.74 | -2.17% | 10,438,970 |
| Jul 17, 2026 | $11.80 | $12.22 | $11.77 | $12.00 | -1.48% | 11,525,770 |
| Jul 16, 2026 | $12.60 | $12.78 | $12.01 | $12.18 | -3.72% | 12,105,610 |
| Jul 15, 2026 | $12.05 | $12.75 | $12.00 | $12.65 | +8.30% | 18,597,670 |
| Jul 14, 2026 | $11.84 | $11.93 | $11.58 | $11.68 | +1.57% | 7,960,446 |
| Jul 13, 2026 | $11.63 | $11.77 | $11.41 | $11.50 | -1.88% | 10,905,440 |
| Jul 10, 2026 | $12.00 | $12.27 | $11.71 | $11.72 | -1.68% | 8,178,805 |
| Jul 9, 2026 | $11.47 | $12.03 | $11.33 | $11.92 | +5.30% | 9,417,391 |
| Jul 8, 2026 | $11.48 | $11.77 | $11.08 | $11.32 | -4.71% | 19,857,900 |
| Jul 7, 2026 | $13.00 | $13.06 | $11.82 | $11.88 | -8.55% | 19,320,610 |
| Jul 6, 2026 | $12.61 | $13.19 | $12.52 | $12.99 | +2.93% | 16,275,070 |
| Jul 2, 2026 | $12.49 | $12.77 | $12.32 | $12.62 | +0.56% | 16,125,440 |
| Jul 1, 2026 | $12.23 | $12.74 | $12.20 | $12.55 | +1.78% | 15,665,740 |
| Jun 30, 2026 | $11.85 | $12.39 | $11.67 | $12.33 | +2.75% | 16,597,710 |
| Jun 29, 2026 | $11.20 | $12.01 | $11.16 | $12.00 | +5.26% | 18,283,740 |
| Jun 26, 2026 | $11.00 | $11.55 | $10.93 | $11.40 | +3.17% | 35,669,800 |
| Jun 25, 2026 | $10.73 | $11.26 | $10.63 | $11.05 | +3.76% | 20,390,220 |
| Jun 24, 2026 | $10.00 | $10.85 | $9.94 | $10.65 | +7.68% | 17,467,710 |
| Jun 23, 2026 | $9.59 | $10.03 | $9.57 | $9.89 | +1.12% | 11,066,210 |
| Jun 22, 2026 | $9.86 | $10.16 | $9.74 | $9.78 | -2.30% | 9,500,634 |
| Jun 18, 2026 | $9.72 | $10.12 | $9.62 | $10.01 | +6.49% | 23,103,340 |
| Jun 17, 2026 | $9.41 | $10.04 | $9.34 | $9.40 | -0.21% | 21,232,280 |
| Jun 16, 2026 | $9.14 | $9.69 | $9.06 | $9.42 | +3.06% | 15,137,790 |
| Jun 15, 2026 | $8.94 | $9.27 | $8.89 | $9.14 | +6.40% | 16,952,210 |
| Jun 12, 2026 | $8.55 | $8.94 | $8.47 | $8.59 | +1.66% | 9,342,778 |
| Jun 11, 2026 | $7.91 | $8.46 | $7.73 | $8.45 | +6.83% | 12,074,090 |
| Jun 10, 2026 | $8.15 | $8.39 | $7.89 | $7.91 | -3.18% | 9,282,543 |
| Jun 9, 2026 | $7.51 | $8.21 | $7.51 | $8.17 | +7.78% | 12,876,890 |
| Jun 8, 2026 | $7.69 | $7.82 | $7.51 | $7.58 | -1.69% | 10,326,460 |
| Jun 5, 2026 | $7.76 | $7.90 | $7.61 | $7.71 | -2.16% | 7,305,141 |
| Jun 4, 2026 | $7.79 | $8.01 | $7.66 | $7.88 | +3.55% | 15,499,640 |
| Jun 3, 2026 | $8.41 | $8.46 | $7.16 | $7.61 | -11.82% | 30,458,800 |
| Jun 2, 2026 | $8.33 | $8.84 | $8.20 | $8.63 | +2.13% | 8,434,825 |
| Jun 1, 2026 | $8.21 | $8.59 | $8.20 | $8.45 | +2.67% | 10,972,750 |
| May 29, 2026 | $8.35 | $8.44 | $8.16 | $8.23 | -1.56% | 13,093,380 |
| May 28, 2026 | $8.25 | $8.51 | $8.07 | $8.36 | -0.24% | 8,228,390 |
| May 27, 2026 | $8.45 | $8.87 | $8.30 | $8.38 | +0.96% | 10,095,270 |
| May 26, 2026 | $8.59 | $8.66 | $8.29 | $8.30 | -1.19% | 9,484,659 |
| May 22, 2026 | $8.50 | $8.74 | $8.38 | $8.40 | -0.83% | 8,177,412 |
| May 21, 2026 | $8.11 | $8.61 | $8.03 | $8.47 | +1.56% | 13,042,380 |
| May 20, 2026 | $7.66 | $8.38 | $7.41 | $8.34 | +10.03% | 16,543,170 |
| May 19, 2026 | $7.86 | $7.97 | $7.56 | $7.58 | -4.17% | 10,167,150 |
| May 18, 2026 | $8.00 | $8.45 | $7.86 | $7.91 | +0.38% | 17,676,210 |
| May 15, 2026 | $7.62 | $7.95 | $7.51 | $7.88 | +1.68% | 11,064,760 |
| May 14, 2026 | $8.13 | $8.19 | $7.70 | $7.75 | -4.56% | 10,886,040 |
| May 13, 2026 | $8.30 | $8.36 | $8.10 | $8.12 | -2.87% | 11,504,550 |
| May 12, 2026 | $8.70 | $8.70 | $8.33 | $8.36 | -4.57% | 12,316,200 |
| May 11, 2026 | $8.72 | $9.03 | $8.65 | $8.76 | +0.46% | 13,739,860 |
| May 8, 2026 | $8.77 | $8.77 | $8.46 | $8.72 | -0.23% | 12,279,800 |
| May 7, 2026 | $9.34 | $9.42 | $8.51 | $8.74 | -5.41% | 20,258,190 |
| May 6, 2026 | $9.28 | $9.59 | $8.95 | $9.24 | +27.27% | 36,558,080 |
| May 5, 2026 | $7.14 | $7.31 | $7.01 | $7.26 | +2.83% | 16,984,670 |
| May 4, 2026 | $7.32 | $7.47 | $7.02 | $7.06 | -4.47% | 13,270,760 |
| May 1, 2026 | $7.66 | $7.78 | $7.37 | $7.39 | -2.38% | 10,326,660 |
| Apr 30, 2026 | $7.54 | $7.66 | $7.43 | $7.57 | -0.66% | 15,656,680 |
| Apr 29, 2026 | $7.79 | $7.92 | $7.51 | $7.62 | -3.42% | 10,855,550 |
| Apr 28, 2026 | $8.12 | $8.30 | $7.85 | $7.89 | -2.47% | 8,509,494 |
| Apr 27, 2026 | $7.79 | $8.14 | $7.79 | $8.09 | +3.06% | 9,756,608 |
| Apr 24, 2026 | $7.75 | $7.88 | $7.71 | $7.85 | +0.77% | 6,208,611 |
| Apr 23, 2026 | $7.79 | $7.90 | $7.52 | $7.79 | -1.52% | 8,364,291 |
| Apr 22, 2026 | $8.04 | $8.11 | $7.81 | $7.91 | +1.02% | 6,328,167 |
| Apr 21, 2026 | $8.14 | $8.35 | $7.81 | $7.83 | -3.09% | 11,940,920 |
| Apr 20, 2026 | $8.01 | $8.13 | $7.92 | $8.08 | -0.74% | 7,434,948 |
| Apr 17, 2026 | $7.63 | $8.23 | $7.62 | $8.14 | +11.51% | 27,698,230 |
| Apr 16, 2026 | $7.37 | $7.54 | $7.25 | $7.30 | +0.27% | 11,145,180 |
| Apr 15, 2026 | $7.15 | $7.43 | $7.02 | $7.28 | +2.68% | 12,091,960 |
| Apr 14, 2026 | $7.17 | $7.54 | $7.08 | $7.09 | -0.56% | 8,461,133 |
| Apr 13, 2026 | $7.03 | $7.16 | $6.92 | $7.13 | -0.14% | 7,525,547 |
| Apr 10, 2026 | $7.22 | $7.26 | $6.95 | $7.14 | -1.24% | 9,213,484 |
| Apr 9, 2026 | $7.34 | $7.51 | $7.02 | $7.23 | -2.82% | 14,142,920 |
| Apr 8, 2026 | $7.34 | $7.57 | $7.26 | $7.44 | +11.38% | 33,686,420 |
| Apr 7, 2026 | $6.67 | $6.72 | $6.37 | $6.68 | -1.76% | 23,769,860 |
| Apr 6, 2026 | $6.98 | $7.07 | $6.77 | $6.80 | -3.82% | 12,881,840 |
| Apr 2, 2026 | $6.95 | $7.30 | $6.85 | $7.07 | -1.53% | 14,234,820 |
| Apr 1, 2026 | $7.35 | $7.47 | $7.09 | $7.18 | -1.78% | 17,522,370 |
| Mar 31, 2026 | $7.03 | $7.38 | $6.99 | $7.31 | +6.87% | 19,177,600 |
| Mar 30, 2026 | $7.16 | $7.19 | $6.83 | $6.84 | -3.39% | 19,378,290 |
| Mar 27, 2026 | $7.56 | $7.56 | $7.05 | $7.08 | -7.09% | 18,703,180 |
| Mar 26, 2026 | $7.84 | $8.17 | $7.57 | $7.62 | -3.79% | 14,100,530 |
| Mar 25, 2026 | $8.26 | $8.30 | $7.68 | $7.92 | -2.22% | 11,295,270 |
| Mar 24, 2026 | $8.35 | $8.35 | $7.98 | $8.10 | -4.37% | 9,642,083 |
| Mar 23, 2026 | $8.01 | $8.53 | $8.00 | $8.47 | +9.01% | 15,986,740 |
| Mar 20, 2026 | $8.05 | $8.06 | $7.66 | $7.77 | -4.43% | 18,604,010 |
| Mar 19, 2026 | $7.92 | $8.21 | $7.81 | $8.13 | +0.62% | 9,845,291 |
| Mar 18, 2026 | $8.36 | $8.42 | $8.07 | $8.08 | -5.28% | 10,751,380 |
| Mar 17, 2026 | $8.35 | $8.65 | $8.18 | $8.53 | +3.77% | 14,716,910 |
| Mar 16, 2026 | $8.40 | $8.51 | $8.16 | $8.22 | -0.72% | 9,928,472 |
| Mar 13, 2026 | $8.17 | $8.48 | $8.07 | $8.28 | +2.35% | 10,678,370 |
| Mar 12, 2026 | $8.45 | $8.64 | $8.07 | $8.09 | -6.26% | 12,484,190 |
| Mar 11, 2026 | $8.75 | $8.97 | $8.51 | $8.63 | -2.15% | 10,327,650 |
| Mar 10, 2026 | $9.03 | $9.11 | $8.78 | $8.82 | -2.00% | 17,106,040 |
| Mar 9, 2026 | $8.50 | $9.10 | $8.35 | $9.00 | +3.45% | 19,584,130 |
| Mar 6, 2026 | $9.04 | $9.16 | $8.52 | $8.70 | -7.05% | 20,391,960 |
| Mar 5, 2026 | $9.44 | $9.84 | $9.25 | $9.36 | -1.37% | 22,237,380 |
| Mar 4, 2026 | $9.85 | $10.00 | $9.48 | $9.49 | -3.06% | 10,917,590 |
| Mar 3, 2026 | $9.66 | $10.07 | $9.47 | $9.79 | -2.68% | 12,653,570 |
| Mar 2, 2026 | $9.45 | $10.09 | $9.37 | $10.06 | +3.18% | 21,499,150 |
| Feb 27, 2026 | $9.70 | $10.14 | $9.50 | $9.75 | -2.50% | 30,402,330 |
| Feb 26, 2026 | $9.54 | $10.13 | $9.46 | $10.00 | +5.15% | 28,146,140 |
| Feb 25, 2026 | $9.40 | $9.62 | $9.35 | $9.51 | +0.85% | 19,664,220 |
| Feb 24, 2026 | $9.04 | $9.47 | $8.99 | $9.43 | +3.85% | 16,470,610 |
| Feb 23, 2026 | $10.22 | $10.26 | $9.01 | $9.08 | -11.84% | 35,484,550 |
| Feb 20, 2026 | $10.35 | $10.68 | $10.05 | $10.30 | -1.25% | 13,745,920 |
| Feb 19, 2026 | $10.28 | $10.47 | $10.23 | $10.43 | -0.29% | 10,214,760 |
| Feb 18, 2026 | $10.10 | $10.63 | $10.09 | $10.46 | +3.56% | 20,422,120 |
| Feb 17, 2026 | $10.33 | $10.58 | $9.96 | $10.10 | -2.98% | 13,887,540 |
| Feb 13, 2026 | $10.43 | $10.65 | $10.28 | $10.41 | +0.87% | 17,431,110 |
| Feb 12, 2026 | $11.21 | $11.39 | $9.63 | $10.32 | -7.86% | 47,614,590 |
| Feb 11, 2026 | $12.61 | $12.84 | $11.19 | $11.20 | -12.23% | 35,936,240 |
| Feb 10, 2026 | $12.92 | $13.13 | $12.63 | $12.76 | -0.85% | 25,432,670 |
| Feb 9, 2026 | $12.27 | $12.87 | $11.99 | $12.87 | +4.89% | 16,405,390 |
| Feb 6, 2026 | $12.11 | $12.41 | $11.93 | $12.27 | +1.91% | 14,673,570 |
| Feb 5, 2026 | $11.91 | $12.20 | $11.78 | $12.04 | +0.50% | 16,169,420 |
| Feb 4, 2026 | $12.16 | $12.26 | $11.47 | $11.98 | -1.64% | 22,207,020 |
| Feb 3, 2026 | $12.42 | $12.60 | $11.89 | $12.18 | -0.81% | 18,832,900 |
| Feb 2, 2026 | $12.50 | $12.71 | $12.24 | $12.28 | -1.92% | 13,388,590 |
| Jan 30, 2026 | $12.90 | $12.91 | $12.17 | $12.52 | -3.91% | 18,839,820 |
| Jan 29, 2026 | $13.06 | $13.28 | $12.89 | $13.03 | -0.15% | 20,025,000 |
| Jan 28, 2026 | $13.14 | $13.46 | $13.02 | $13.05 | -0.61% | 17,931,020 |
| Jan 27, 2026 | $13.41 | $13.65 | $12.77 | $13.13 | -3.31% | 20,348,520 |
| Jan 26, 2026 | $13.50 | $13.96 | $13.38 | $13.58 | +1.88% | 19,996,660 |
| Jan 23, 2026 | $13.16 | $13.41 | $12.98 | $13.33 | +0.38% | 10,366,600 |
| Jan 22, 2026 | $13.43 | $13.50 | $13.16 | $13.28 | -0.38% | 19,363,460 |
| Jan 21, 2026 | $12.77 | $13.35 | $12.64 | $13.33 | +4.47% | 20,844,680 |
| Jan 20, 2026 | $12.86 | $13.09 | $12.67 | $12.76 | -0.78% | 18,340,900 |
| Jan 16, 2026 | $12.75 | $13.19 | $12.69 | $12.86 | +2.14% | 19,273,080 |
| Jan 15, 2026 | $12.51 | $12.74 | $12.33 | $12.59 | +2.36% | 16,663,420 |
| Jan 14, 2026 | $12.08 | $12.49 | $11.92 | $12.30 | +1.07% | 26,712,720 |
| Jan 13, 2026 | $12.26 | $12.43 | $11.92 | $12.17 | -0.33% | 27,970,100 |
| Jan 12, 2026 | $12.74 | $12.84 | $12.00 | $12.21 | -4.91% | 31,083,480 |
| Jan 9, 2026 | $12.56 | $13.53 | $12.55 | $12.84 | +4.73% | 50,024,970 |
| Jan 8, 2026 | $11.95 | $12.33 | $11.40 | $12.26 | +3.55% | 76,914,880 |
| Jan 7, 2026 | $11.80 | $12.58 | $11.34 | $11.84 | +9.33% | 103,307,200 |
| Jan 6, 2026 | $10.86 | $10.91 | $10.25 | $10.83 | -0.18% | 9,188,452 |
| Jan 5, 2026 | $10.50 | $10.91 | $10.43 | $10.85 | +3.33% | 9,723,961 |
| Jan 2, 2026 | $10.62 | $10.87 | $10.47 | $10.50 | -0.66% | 9,925,900 |
| Dec 31, 2025 | $10.58 | $10.64 | $10.53 | $10.57 | -0.38% | 5,610,178 |
| Dec 30, 2025 | $10.63 | $10.73 | $10.51 | $10.61 | -0.84% | 5,427,279 |
| Dec 29, 2025 | $10.59 | $10.79 | $10.44 | $10.70 | +1.04% | 6,400,499 |
| Dec 26, 2025 | $10.66 | $10.74 | $10.45 | $10.59 | -0.84% | 3,711,769 |
| Dec 24, 2025 | $10.64 | $10.75 | $10.48 | $10.68 | +0.56% | 2,834,575 |
| Dec 23, 2025 | $10.60 | $10.83 | $10.55 | $10.62 | -0.93% | 8,580,077 |
| Dec 22, 2025 | $10.45 | $10.74 | $10.42 | $10.72 | +1.32% | 8,573,326 |
| Dec 19, 2025 | $10.66 | $10.72 | $10.49 | $10.58 | -1.49% | 12,687,010 |
| Dec 18, 2025 | $10.72 | $11.07 | $10.70 | $10.74 | +1.99% | 14,421,180 |
| Dec 17, 2025 | $10.99 | $11.02 | $10.49 | $10.53 | -3.22% | 14,338,750 |
| Dec 16, 2025 | $10.42 | $10.90 | $10.35 | $10.88 | +5.22% | 10,297,240 |
| Dec 15, 2025 | $10.50 | $10.55 | $10.09 | $10.34 | -3.72% | 13,339,200 |
| Dec 12, 2025 | $10.87 | $11.02 | $10.67 | $10.74 | -0.19% | 9,077,303 |
| Dec 11, 2025 | $10.70 | $10.82 | $10.54 | $10.76 | +1.99% | 8,098,863 |
| Dec 10, 2025 | $10.88 | $10.90 | $10.50 | $10.55 | -2.68% | 13,531,640 |
| Dec 9, 2025 | $10.47 | $10.92 | $10.39 | $10.84 | +4.03% | 14,773,070 |
| Dec 8, 2025 | $10.81 | $10.90 | $10.40 | $10.42 | +0.97% | 10,210,930 |
| Dec 5, 2025 | $10.42 | $10.49 | $10.28 | $10.32 | -0.77% | 6,566,337 |
| Dec 4, 2025 | $10.54 | $10.62 | $10.39 | $10.40 | -0.95% | 11,357,410 |
| Dec 3, 2025 | $10.58 | $10.94 | $10.32 | $10.50 | -0.57% | 12,848,220 |
| Dec 2, 2025 | $10.70 | $10.74 | $10.36 | $10.56 | -0.66% | 7,622,395 |
| Dec 1, 2025 | $10.20 | $10.66 | $10.15 | $10.63 | +2.02% | 11,042,320 |
| Nov 28, 2025 | $10.43 | $10.52 | $10.32 | $10.42 | 0.00% | 3,373,747 |
| Nov 26, 2025 | $10.39 | $10.63 | $10.32 | $10.42 | -0.76% | 10,765,280 |
| Nov 25, 2025 | $10.63 | $11.03 | $10.48 | $10.50 | -0.94% | 23,032,680 |
| Nov 24, 2025 | $10.28 | $10.71 | $10.09 | $10.60 | +6.32% | 19,383,530 |
| Nov 21, 2025 | $9.26 | $10.01 | $9.25 | $9.97 | +8.61% | 16,373,550 |
| Nov 20, 2025 | $9.45 | $9.77 | $9.12 | $9.18 | -1.92% | 15,397,270 |
| Nov 19, 2025 | $9.37 | $9.53 | $9.30 | $9.36 | +0.11% | 10,334,900 |
| Nov 18, 2025 | $9.30 | $9.48 | $9.24 | $9.35 | -0.32% | 12,011,770 |
| Nov 17, 2025 | $9.40 | $9.55 | $9.30 | $9.38 | -0.32% | 20,805,320 |
| Nov 14, 2025 | $9.37 | $9.59 | $9.23 | $9.41 | -0.84% | 14,463,970 |
| Nov 13, 2025 | $9.48 | $9.58 | $9.31 | $9.49 | -0.11% | 13,926,340 |
| Nov 12, 2025 | $9.42 | $9.65 | $9.21 | $9.50 | +0.74% | 12,475,280 |
| Nov 11, 2025 | $8.82 | $9.45 | $8.82 | $9.43 | +7.28% | 14,330,370 |
| Nov 10, 2025 | $8.60 | $8.89 | $8.47 | $8.79 | +2.81% | 8,371,623 |
| Nov 7, 2025 | $8.48 | $8.64 | $8.33 | $8.55 | +0.23% | 9,434,101 |
| Nov 6, 2025 | $8.79 | $8.84 | $8.41 | $8.53 | -2.96% | 9,956,903 |
| Nov 5, 2025 | $8.24 | $8.83 | $8.20 | $8.79 | +5.14% | 15,577,290 |
| Nov 4, 2025 | $8.11 | $8.59 | $7.74 | $8.36 | +7.46% | 24,495,300 |
| Nov 3, 2025 | $7.58 | $7.81 | $7.43 | $7.78 | +0.91% | 15,021,490 |
| Oct 31, 2025 | $7.47 | $7.77 | $7.38 | $7.71 | +3.63% | 17,375,410 |
| Oct 30, 2025 | $7.53 | $7.55 | $7.35 | $7.44 | – | 8,356,086 |
Seasonality
COMP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 20.2% | -1.0% | -8.8% | -15.8% | 6.8% | 1.0% | 11.7% | 0.2% | -10.6% | -3.0% | 9.9% | 5.3% |
| Months up | 3 of 5 | 2 of 5 | 1 of 5 | 1 of 5 | 4 of 6 | 2 of 6 | 5 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 5 of 6 | 2 of 5 |
| 2026 | 18.4% | -22.1% | -25.0% | 3.6% | 8.7% | 49.8% | -7.6% | -7.3% | -15.9% | 1.4% | 14.0% | |
| 2025 | 23.9% | 24.0% | -2.9% | -11.6% | -23.4% | 6.3% | 26.4% | 14.4% | -11.6% | -4.0% | 35.1% | 1.4% |
| 2024 | -8.5% | 14.8% | -8.9% | -12.5% | 19.0% | -4.0% | 21.9% | 16.9% | 19.1% | 3.9% | 11.7% | -17.5% |
| 2023 | 72.5% | -10.2% | -10.5% | -27.6% | 58.1% | -5.4% | 19.7% | -14.1% | -19.4% | -31.7% | 12.1% | 69.4% |
| 2022 | -5.6% | -11.3% | 3.3% | -30.9% | 7.9% | -38.4% | 5.8% | -25.1% | -18.9% | 13.8% | 13.3% | -22.1% |
| 2021 | -29.3% | -2.2% | 4.0% | 16.5% | -16.7% | -1.2% | -27.0% | -4.9% |
See a number that looks wrong?